BSE · AKCAPIT · stock

A. K. Capital Services Limited (AKCAPIT) stock price history

Every BSE trading session of A. K. Capital Services Limited from Mar 13, 2002 to Nov 13, 2026: 6,091 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AKCAPIT data, free keyYear by year table

AKCAPIT adjusted close, 2002 to 2026

AKCAPITA. K. Capital Services Limited
₹1,902+42.9% over one year
20052010201520202025
₹1,928
All time high, 2026
₹1,935
52 week high, ₹1,267 low
6,091
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

AKCAPIT key facts

  • A. K. Capital Services Limited (AKCAPIT) closed at ₹1,902 on Nov 13, 2026 on BSE.
  • AKCAPIT's all time high close is ₹1,928, set on Nov 12, 2026; its all time low close is ₹6.95 on Mar 13, 2002.
  • AKCAPIT's 52 week range is ₹1,267 to ₹1,935.
  • AKCAPIT returned +42.9% over the year to Nov 13, 2026 and +375.3% over five years.
  • Over ten years AKCAPIT returned +751%, +23.9% a year compounded.
  • AKCAPIT's deepest drawdown was -87.9% from Nov 3, 2010 to Aug 29, 2013.
  • DataCedar holds 6,091 daily sessions of AKCAPIT history from Mar 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AKCAPIT price chart, 2002 to 2026

AKCAPIT adjusted close, Mar 13, 2002 to Nov 13, 2026₹6.95₹45.13₹293.00₹1,90220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AKCAPIT returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+10.7%
3 months+14.0%
6 months+24.3%
Year to date+39.2%
1 year+42.9%
3 years+160.6%
5 years+375.3%
10 years+751.1%
Since Mar 13, 2002+27,260%
Compound annual growth, 24.7 years+25.5%

AKCAPIT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹1,928 on Nov 12, 2026
All time low close
₹6.95 on Mar 13, 2002
52 week high
₹1,935 on Nov 12, 2026
52 week low
₹1,267 on Dec 18, 2025
Deepest drawdown
-87.9% from Nov 3, 2010 to Aug 29, 2013, recovered Sep 4, 2023
Best single session
+32.9% on Jul 25, 2005
Worst single session
-20.8% on Jan 5, 2009
Volatility, 1 year annualised
31.4%
Sessions closing higher, 1 year
53%
Growth of 1 since 2002
274×
Best calendar year
2005, +557%
Worst calendar year
2011, -77%

AKCAPIT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 13, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹1,356₹1,935₹1,306₹1,902+38.2%239.6K212
2025₹1,241₹1,645₹847.11₹1,376+13.3%373.6K248
2024₹693.03₹1,318₹675.62₹1,215+75.3%647K245
2023₹422.55₹815.84₹359.71₹693.26+59.8%689.6K244
2022₹365.51₹442.97₹287.96₹433.81+18.9%389.3K248
2021₹271.59₹505.03₹251.51₹364.85+32.8%651.6K248
2020₹220.74₹306.40₹130.54₹274.81+18.4%898.6K251
2019₹271.25₹285.09₹193.25₹232.11-13.6%327.6K242
2018₹411.20₹533.56₹246.04₹268.64-35.0%648.4K246
2017₹226.46₹509.49₹200.01₹413.05+82.8%1.6M248
2016₹185.26₹276.34₹136.14₹225.90+22.0%887.8K246
2015₹173.40₹269.07₹137.96₹185.11+6.8%1.4M246
2014₹96.75₹228.02₹84.98₹173.40+79.2%1.2M244
2013₹136.50₹191.61₹73.00₹96.75-27.2%1.8M246
2012₹120.13₹151.82₹88.60₹132.96+19.4%1.7M243
2011₹476.09₹481.93₹103.28₹111.35-76.6%1.4M245
2010₹180.50₹623.25₹159.25₹476.35+166.8%3.5M250
2009₹121.91₹200.78₹76.23₹178.55+65.7%2.4M241
2008₹233.78₹325.30₹70.65₹107.77-57.5%681.7K242
2007₹81.22₹281.17₹53.55₹253.53+211.9%973.4K245
2006₹49.00₹114.29₹39.66₹81.28+58.6%719.9K236
2005₹7.81₹58.73₹7.81₹51.26+556.6%422.5K242
2004₹7.51₹7.81₹7.51₹7.81+3.9%0262
2003₹7.23₹7.51₹7.23₹7.51+3.9%0261
2002₹6.95₹7.23₹6.95₹7.23n/a0210

AKCAPIT monthly closes, last 12 months

MonthMonth end closeChange
November 2026₹1,902+10.0%
October 2026₹1,730+1.4%
September 2026₹1,706-1.8%
August 2026₹1,738+3.5%
July 2026₹1,679-3.5%
June 2026₹1,741+3.4%
May 2026₹1,683+12.2%
April 2026₹1,500+1.5%
March 2026₹1,478-2.0%
February 2026₹1,508+8.4%
January 2026₹1,392+1.1%
December 2025₹1,376-9.0%

About the AKCAPIT data

Daily bars. 6,091 sessions from Mar 13, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bse%3AAKCAPIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • AJCJEWEL AJC Jewel Manufacturers Limited
  • AJCON Ajcon Global Services Limited
  • AJMERA Ajmera Realty & Infra India Limited
  • AJWAFUN Ajwa Fun World & Resort Limited
  • AKI AKI India Limited
  • AKSHAR Akshar Spintex Limited
  • AKSHARCHEM AksharChem (India) Limited
  • AKSHOPTFBR Aksh Optifibre Limited

Common questions

AKCAPIT share price history

Start with any symbol.

Start free